KissMeData/080010/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,205500,189860470,5830,5830,5830,5830,576
20230620,205400,189860470,5830,5830,5830,5830,0
20230620,205300,189860470,5830,5830,5830,5830,0
20230620,205200,189860470,5830,5830,5830,5830,0
20230620,205100,189860470,5830,5830,5830,5830,0
20230620,205000,189860470,5830,5830,5830,5830,0
20230620,204900,189860470,5830,5830,5830,5830,0
20230620,204800,189860470,5830,5830,5830,5830,0
20230620,204700,189860470,5830,5830,5830,5830,0
20230620,204600,189860470,5830,5830,5830,5830,0
20230620,204500,189860470,5830,5830,5830,5830,0
20230620,204400,189860470,5830,5830,5830,5830,0
20230620,204300,189860470,5830,5830,5830,5830,0
20230620,204200,189860470,5830,5830,5830,5830,0
20230620,204100,189860470,5830,5830,5830,5830,0
20230620,204000,189860470,5830,5830,5830,5830,0
20230620,203900,189860470,5830,5830,5830,5830,0
20230620,203800,189860470,5830,5830,5830,5830,0
20230620,203700,189860470,5830,5830,5830,5830,0
20230620,203600,189860470,5830,5830,5830,5830,0
20230620,203500,189860470,5830,5830,5830,5830,0
20230620,203400,189860470,5830,5830,5830,5830,0
20230620,203300,189860470,5830,5830,5830,5830,0
20230620,203200,189860470,5830,5830,5830,5830,0
20230620,203100,189860470,5830,5830,5830,5830,0
20230620,203000,189860470,5830,5830,5830,5830,0
20230620,202900,189860470,5830,5830,5830,5830,0
20230620,202800,189860470,5830,5830,5830,5830,0
20230620,202700,189860470,5830,5830,5830,5830,0
20230620,202600,189860470,5830,5830,5830,5830,0
20230620,202500,189860470,5830,5830,5830,5830,576
20230620,202400,189860470,5830,5830,5830,5830,0
20230620,202300,189860470,5830,5830,5830,5830,0
20230620,202200,189860470,5830,5830,5830,5830,0
20230620,202100,189860470,5830,5830,5830,5830,0
20230620,202000,189860470,5830,5830,5830,5830,0
20230620,201900,189860470,5830,5830,5830,5830,0
20230620,201800,189860470,5830,5830,5830,5830,0
20230620,201700,189860470,5830,5830,5830,5830,0
20230620,201600,189860470,5830,5830,5830,5830,0
20230620,201500,189860470,5830,5830,5830,5830,0
20230620,201400,189860470,5830,5830,5830,5830,0
20230620,201300,189860470,5830,5830,5830,5830,0
20230620,201200,189860470,5830,5830,5830,5830,0
20230620,201100,189860470,5830,5830,5830,5830,0
20230620,201000,189860470,5830,5830,5830,5830,0
20230620,200900,189860470,5830,5830,5830,5830,0
20230620,200800,189860470,5830,5830,5830,5830,0
20230620,200700,189860470,5830,5830,5830,5830,0
20230620,200600,189860470,5830,5830,5830,5830,0
20230620,200500,189860470,5830,5830,5830,5830,0
20230620,200400,189860470,5830,5830,5830,5830,0
20230620,200300,189860470,5830,5830,5830,5830,0
20230620,200200,189860470,5830,5830,5830,5830,0
20230620,200100,189860470,5830,5830,5830,5830,0
20230620,200000,189860470,5830,5830,5830,5830,0
20230620,195900,189860470,5830,5830,5830,5830,0
20230620,195800,189860470,5830,5830,5830,5830,0
20230620,195700,189860470,5830,5830,5830,5830,0
20230620,195600,189860470,5830,5830,5830,5830,0
20230620,195500,189860470,5830,5830,5830,5830,576
20230620,195400,189860470,5830,5830,5830,5830,0
20230620,195300,189860470,5830,5830,5830,5830,0
20230620,195200,189860470,5830,5830,5830,5830,0
20230620,195100,189860470,5830,5830,5830,5830,0
20230620,195000,189860470,5830,5830,5830,5830,0
20230620,194900,189860470,5830,5830,5830,5830,0
20230620,194800,189860470,5830,5830,5830,5830,0
20230620,194700,189860470,5830,5830,5830,5830,0
20230620,194600,189860470,5830,5830,5830,5830,0
20230620,194500,189860470,5830,5830,5830,5830,0
20230620,194400,189860470,5830,5830,5830,5830,0
20230620,194300,189860470,5830,5830,5830,5830,0
20230620,194200,189860470,5830,5830,5830,5830,0
20230620,194100,189860470,5830,5830,5830,5830,0
20230620,194000,189860470,5830,5830,5830,5830,0
20230620,193900,189860470,5830,5830,5830,5830,0
20230620,193800,189860470,5830,5830,5830,5830,0
20230620,193700,189860470,5830,5830,5830,5830,0
20230620,193600,189860470,5830,5830,5830,5830,0
20230620,193500,189860470,5830,5830,5830,5830,0
20230620,193400,189860470,5830,5830,5830,5830,0
20230620,193300,189860470,5830,5830,5830,5830,0
20230620,193200,189860470,5830,5830,5830,5830,0
20230620,193100,189860470,5830,5830,5830,5830,0
20230620,193000,189860470,5830,5830,5830,5830,0
20230620,192900,189860470,5830,5830,5830,5830,0
20230620,192800,189860470,5830,5830,5830,5830,0
20230620,192700,189860470,5830,5830,5830,5830,0
20230620,192600,189860470,5830,5830,5830,5830,0
20230620,192500,189860470,5830,5830,5830,5830,576
20230620,192400,189860470,5830,5830,5830,5830,0
20230620,192300,189860470,5830,5830,5830,5830,0
20230620,192200,189860470,5830,5830,5830,5830,0
20230620,192100,189860470,5830,5830,5830,5830,0
20230620,192000,189860470,5830,5830,5830,5830,0
20230620,191900,189860470,5830,5830,5830,5830,0
20230620,191800,189860470,5830,5830,5830,5830,0
20230620,191700,189860470,5830,5830,5830,5830,0
20230620,191600,189860470,5830,5830,5830,5830,0
20230620,191500,189860470,5830,5830,5830,5830,0
20230620,191400,189860470,5830,5830,5830,5830,0
20230620,191300,189860470,5830,5830,5830,5830,0
20230620,191200,189860470,5830,5830,5830,5830,0
20230620,191100,189860470,5830,5830,5830,5830,0
20230620,191000,189860470,5830,5830,5830,5830,0
20230620,190900,189860470,5830,5830,5830,5830,0
20230620,190800,189860470,5830,5830,5830,5830,0
20230620,190700,189860470,5830,5830,5830,5830,0
20230620,190600,189860470,5830,5830,5830,5830,0
20230620,190500,189860470,5830,5830,5830,5830,0
20230620,190400,189860470,5830,5830,5830,5830,0
20230620,190300,189860470,5830,5830,5830,5830,0
20230620,190200,189860470,5830,5830,5830,5830,0
20230620,190100,189860470,5830,5830,5830,5830,0
20230620,190000,189860470,5830,5830,5830,5830,0
20230620,185900,189860470,5830,5830,5830,5830,0
20230620,185800,189860470,5830,5830,5830,5830,0
20230620,185700,189860470,5830,5830,5830,5830,0
20230620,185600,189860470,5830,5830,5830,5830,0
20230620,185500,189860470,5830,5830,5830,5830,576
20230620,185400,189860470,5830,5830,5830,5830,0
20230620,185300,189860470,5830,5830,5830,5830,0
20230620,185200,189860470,5830,5830,5830,5830,0
20230620,185100,189860470,5830,5830,5830,5830,0
20230620,185000,189860470,5830,5830,5830,5830,0
20230620,184900,189860470,5830,5830,5830,5830,0
20230620,184800,189860470,5830,5830,5830,5830,0
20230620,184700,189860470,5830,5830,5830,5830,0
20230620,184600,189860470,5830,5830,5830,5830,0
20230620,184500,189860470,5830,5830,5830,5830,0
20230620,184400,189860470,5830,5830,5830,5830,0
20230620,184300,189860470,5830,5830,5830,5830,0
20230620,184200,189860470,5830,5830,5830,5830,0
20230620,184100,189860470,5830,5830,5830,5830,0
20230620,184000,189860470,5830,5830,5830,5830,0
20230620,183900,189860470,5830,5830,5830,5830,0
20230620,183800,189860470,5830,5830,5830,5830,0
20230620,183700,189860470,5830,5830,5830,5830,0
20230620,183600,189860470,5830,5830,5830,5830,0
20230620,183500,189860470,5830,5830,5830,5830,0
20230620,183400,189860470,5830,5830,5830,5830,0
20230620,183300,189860470,5830,5830,5830,5830,0
20230620,183200,189860470,5830,5830,5830,5830,0
20230620,183100,189860470,5830,5830,5830,5830,0
20230620,183000,189860470,5830,5830,5830,5830,0
20230620,182900,189860470,5830,5830,5830,5830,0
20230620,182800,189860470,5830,5830,5830,5830,0
20230620,182700,189860470,5830,5830,5830,5830,0
20230620,182600,189860470,5830,5830,5830,5830,0
20230620,182500,189860470,5830,5830,5830,5830,576
20230620,182400,189860470,5830,5830,5830,5830,0
20230620,182300,189860470,5830,5830,5830,5830,0
20230620,182200,189860470,5830,5830,5830,5830,0
20230620,182100,189860470,5830,5830,5830,5830,0
20230620,182000,189860470,5830,5830,5830,5830,0
20230620,181900,189860470,5830,5830,5830,5830,0
20230620,181800,189860470,5830,5830,5830,5830,0
20230620,181700,189860470,5830,5830,5830,5830,0
20230620,181600,189860470,5830,5830,5830,5830,0
20230620,181500,189860470,5830,5830,5830,5830,0
20230620,181400,189860470,5830,5830,5830,5830,0
20230620,181300,189860470,5830,5830,5830,5830,0
20230620,181200,189860470,5830,5830,5830,5830,0
20230620,181100,189860470,5830,5830,5830,5830,0
20230620,181000,189860470,5830,5830,5830,5830,0
20230620,180900,189860470,5830,5830,5830,5830,0
20230620,180800,189860470,5830,5830,5830,5830,0
20230620,180700,189860470,5830,5830,5830,5830,0
20230620,180600,189860470,5830,5830,5830,5830,0
20230620,180500,189860470,5830,5830,5830,5830,0
20230620,180400,189860470,5830,5830,5830,5830,0
20230620,180300,189860470,5830,5830,5830,5830,0
20230620,180200,189860470,5830,5830,5830,5830,0
20230620,180100,189860470,5830,5830,5830,5830,0
20230620,180000,189860470,5830,5830,5830,5830,0
20230620,175900,189860470,5830,5830,5830,5830,0
20230620,175800,189860470,5830,5830,5830,5830,0
20230620,175700,189860470,5830,5830,5830,5830,0
20230620,175600,189860470,5830,5830,5830,5830,0
20230620,175500,189860470,5830,5830,5830,5830,576
20230620,175400,189860470,5830,5830,5830,5830,0
20230620,175300,189860470,5830,5830,5830,5830,0
20230620,175200,189860470,5830,5830,5830,5830,0
20230620,175100,189860470,5830,5830,5830,5830,0
20230620,175000,189860470,5830,5830,5830,5830,0
20230620,174900,189860470,5830,5830,5830,5830,0
20230620,174800,189860470,5830,5830,5830,5830,0
20230620,174700,189860470,5830,5830,5830,5830,0
20230620,174600,189860470,5830,5830,5830,5830,0
20230620,174500,189860470,5830,5830,5830,5830,0
20230620,174400,189860470,5830,5830,5830,5830,0
20230620,174300,189860470,5830,5830,5830,5830,0
20230620,174200,189860470,5830,5830,5830,5830,0
20230620,174100,189860470,5830,5830,5830,5830,0
20230620,174000,189860470,5830,5830,5830,5830,0
20230620,173900,189860470,5830,5830,5830,5830,0
20230620,173800,189860470,5830,5830,5830,5830,0
20230620,173700,189860470,5830,5830,5830,5830,0
20230620,173600,189860470,5830,5830,5830,5830,0
20230620,173500,189860470,5830,5830,5830,5830,0
20230620,173400,189860470,5830,5830,5830,5830,0
20230620,173300,189860470,5830,5830,5830,5830,0
20230620,173200,189860470,5830,5830,5830,5830,0
20230620,173100,189860470,5830,5830,5830,5830,0
20230620,173000,189860470,5830,5830,5830,5830,0
20230620,172900,189860470,5830,5830,5830,5830,0
20230620,172800,189860470,5830,5830,5830,5830,0
20230620,172700,189860470,5830,5830,5830,5830,0
20230620,172600,189860470,5830,5830,5830,5830,0
20230620,172500,189860470,5830,5830,5830,5830,576
20230620,172400,189860470,5830,5830,5830,5830,0
20230620,172300,189860470,5830,5830,5830,5830,0
20230620,172200,189860470,5830,5830,5830,5830,0
20230620,172100,189860470,5830,5830,5830,5830,0
20230620,172000,189860470,5830,5830,5830,5830,0
20230620,171900,189860470,5830,5830,5830,5830,0
20230620,171800,189860470,5830,5830,5830,5830,0
20230620,171700,189860470,5830,5830,5830,5830,0
20230620,171600,189860470,5830,5830,5830,5830,0
20230620,171500,189860470,5830,5830,5830,5830,0
20230620,171400,189860470,5830,5830,5830,5830,0
20230620,171300,189860470,5830,5830,5830,5830,0
20230620,171200,189860470,5830,5830,5830,5830,0
20230620,171100,189860470,5830,5830,5830,5830,0
20230620,171000,189860470,5830,5830,5830,5830,0
20230620,170900,189860470,5830,5830,5830,5830,0
20230620,170800,189860470,5830,5830,5830,5830,0
20230620,170700,189860470,5830,5830,5830,5830,0
20230620,170600,189860470,5830,5830,5830,5830,0
20230620,170500,189860470,5830,5830,5830,5830,0
20230620,170400,189860470,5830,5830,5830,5830,0
20230620,170300,189860470,5830,5830,5830,5830,0
20230620,170200,189860470,5830,5830,5830,5830,0
20230620,170100,189860470,5830,5830,5830,5830,0
20230620,170000,189860470,5830,5830,5830,5830,0
20230620,165900,189860470,5830,5830,5830,5830,0
20230620,165800,189860470,5830,5830,5830,5830,0
20230620,165700,189860470,5830,5830,5830,5830,0
20230620,165600,189860470,5830,5830,5830,5830,0
20230620,165500,189860470,5830,5830,5830,5830,576
20230620,165400,189860470,5830,5830,5830,5830,0
20230620,165300,189860470,5830,5830,5830,5830,0
20230620,165200,189860470,5830,5830,5830,5830,0
20230620,165100,189860470,5830,5830,5830,5830,0
20230620,165000,189860470,5830,5830,5830,5830,0
20230620,164900,189860470,5830,5830,5830,5830,0
20230620,164800,189860470,5830,5830,5830,5830,0
20230620,164700,189860470,5830,5830,5830,5830,0
20230620,164600,189860470,5830,5830,5830,5830,0
20230620,164500,189860470,5830,5830,5830,5830,0
20230620,164400,189860470,5830,5830,5830,5830,0
20230620,164300,189860470,5830,5830,5830,5830,0
20230620,164200,189860470,5830,5830,5830,5830,0
20230620,164100,189860470,5830,5830,5830,5830,0
20230620,164000,189860470,5830,5830,5830,5830,0
20230620,163900,189860470,5830,5830,5830,5830,0
20230620,163800,189860470,5830,5830,5830,5830,0
20230620,163700,189860470,5830,5830,5830,5830,0
20230620,163600,189860470,5830,5830,5830,5830,0
20230620,163500,189860470,5830,5830,5830,5830,0
20230620,163400,189860470,5830,5830,5830,5830,0
20230620,163300,189860470,5830,5830,5830,5830,0
20230620,163200,189860470,5830,5830,5830,5830,0
20230620,163100,189860470,5830,5830,5830,5830,0
20230620,163000,189860470,5830,5830,5830,5830,0
20230620,162900,189860470,5830,5830,5830,5830,0
20230620,162800,189860470,5830,5830,5830,5830,0
20230620,162700,189860470,5830,5830,5830,5830,0
20230620,162600,189860470,5830,5830,5830,5830,0
20230620,162500,189860470,5830,5830,5830,5830,576
20230620,162400,189860470,5830,5830,5830,5830,0
20230620,162300,189860470,5830,5830,5830,5830,0
20230620,162200,189860470,5830,5830,5830,5830,0
20230620,162100,189860470,5830,5830,5830,5830,0
20230620,162000,189860470,5830,5830,5830,5830,0
20230620,161900,189860470,5830,5830,5830,5830,0
20230620,161800,189860470,5830,5830,5830,5830,0
20230620,161700,189860470,5830,5830,5830,5830,0
20230620,161600,189860470,5830,5830,5830,5830,0
20230620,161500,189860470,5830,5830,5830,5830,0
20230620,161400,189860470,5830,5830,5830,5830,0
20230620,161300,189860470,5830,5830,5830,5830,0
20230620,161200,189860470,5830,5830,5830,5830,0
20230620,161100,189860470,5830,5830,5830,5830,0
20230620,161000,189860470,5830,5830,5830,5830,0
20230620,160900,189860470,5830,5830,5830,5830,0
20230620,160800,189860470,5830,5830,5830,5830,0
20230620,160700,189860470,5830,5830,5830,5830,0
20230620,160600,189860470,5830,5830,5830,5830,0
20230620,160500,189860470,5830,5830,5830,5830,0
20230620,160400,189860470,5830,5830,5830,5830,0
20230620,160300,189860470,5830,5830,5830,5830,0
20230620,160200,189860470,5830,5830,5830,5830,0
20230620,160100,189860470,5830,5830,5830,5830,0
20230620,160000,189860470,5830,5830,5830,5830,0
20230620,155900,189860470,5830,5830,5830,5830,0
20230620,155800,189860470,5830,5830,5830,5830,0
20230620,155700,189860470,5830,5830,5830,5830,0
20230620,155600,189860470,5830,5830,5830,5830,0
20230620,155500,189860470,5830,5830,5830,5830,576
20230620,155400,189860470,5830,5830,5830,5830,0
20230620,155300,189860470,5830,5830,5830,5830,0
20230620,155200,189860470,5830,5830,5830,5830,0
20230620,155100,189860470,5830,5830,5830,5830,0
20230620,155000,189860470,5830,5830,5830,5830,0
20230620,154900,189860470,5830,5830,5830,5830,0
20230620,154800,189860470,5830,5830,5830,5830,0
20230620,154700,189860470,5830,5830,5830,5830,0
20230620,154600,189860470,5830,5830,5830,5830,0
20230620,154500,189860470,5830,5830,5830,5830,0
20230620,154400,189860470,5830,5830,5830,5830,0
20230620,154300,189860470,5830,5830,5830,5830,0
20230620,154200,189860470,5830,5830,5830,5830,0
20230620,154100,189860470,5830,5830,5830,5830,0
20230620,154000,189860470,5830,5830,5830,5830,0
20230620,153900,189860470,5830,5830,5830,5830,0
20230620,153800,189860470,5830,5830,5830,5830,0
20230620,153700,189860470,5830,5830,5830,5830,0
20230620,153600,189860470,5830,5830,5830,5830,0
20230620,153500,189860470,5830,5830,5830,5830,0
20230620,153400,189860470,5830,5830,5830,5830,0
20230620,153300,189860470,5830,5830,5830,5830,0
20230620,153200,189860470,5830,5830,5830,5830,0
20230620,153100,189860470,5830,5830,5830,5830,0
20230620,153000,189860470,5830,5830,5830,5830,576
20230620,152900,186502390,5800,5800,5800,5800,0
20230620,152800,186502390,5800,5800,5800,5800,0
20230620,152700,186502390,5800,5800,5800,5800,0
20230620,152600,186502390,5800,5800,5800,5800,0
20230620,152500,186502390,5800,5800,5800,5800,0
20230620,152400,186502390,5800,5800,5800,5800,0
20230620,152300,186502390,5800,5800,5800,5800,0
20230620,152200,186502390,5800,5800,5800,5800,0
20230620,152100,186502390,5800,5800,5800,5800,0
20230620,152000,186502390,5800,5800,5800,5800,0
20230620,151900,186502390,5800,5820,5830,5800,11
20230620,151800,186438440,5830,5810,5830,5800,88
20230620,151700,185927960,5830,5810,5830,5810,10
20230620,151600,185869750,5830,5830,5830,5830,0
20230620,151500,185869750,5830,5810,5830,5800,205
20230620,151400,184680450,5830,5830,5830,5830,0
20230620,151300,184680450,5830,5820,5830,5820,5
20230620,151200,184651340,5810,5810,5810,5810,0
20230620,151100,184651340,5810,5810,5810,5810,3
20230620,151000,184633910,5830,5830,5830,5830,0
20230620,150900,184633910,5830,5830,5830,5830,0
20230620,150800,184633910,5830,5820,5830,5820,4
20230620,150700,184610620,5830,5820,5830,5820,4
20230620,150600,184587330,5830,5830,5830,5830,0
20230620,150500,184587330,5830,5810,5830,5810,14
20230620,150400,184505970,5830,5810,5830,5810,7
20230620,150300,184465250,5830,5830,5830,5830,0
20230620,150200,184465250,5830,5830,5830,5830,0
20230620,150100,184465250,5830,5830,5830,5830,0
20230620,150000,184465250,5830,5820,5830,5820,8
20230620,145900,184418680,5800,5800,5800,5800,0
20230620,145800,184418680,5800,5810,5810,5800,689
20230620,145700,180417790,5840,5840,5840,5840,0
20230620,145600,180417790,5840,5820,5840,5810,120
20230620,145500,179719960,5820,5820,5820,5820,0
20230620,145400,179719960,5820,5820,5820,5820,3
20230620,145300,179702500,5820,5820,5820,5820,0
20230620,145200,179702500,5820,5820,5820,5820,3
20230620,145100,179685040,5820,5820,5820,5820,0
20230620,145000,179685040,5820,5820,5820,5820,3
20230620,144900,179667580,5840,5840,5840,5840,0
20230620,144800,179667580,5840,5840,5840,5840,0
20230620,144700,179667580,5840,5830,5840,5830,7
20230620,144600,179626760,5820,5820,5820,5820,3
20230620,144500,179609300,5850,5850,5850,5850,0
20230620,144400,179609300,5850,5850,5850,5850,0
20230620,144300,179609300,5850,5850,5850,5850,0
20230620,144200,179609300,5850,5850,5850,5850,0
20230620,144100,179609300,5850,5820,5850,5820,14
20230620,144000,179527780,5830,5830,5830,5830,0
20230620,143900,179527780,5830,5830,5830,5830,51
20230620,143800,179230450,5830,5830,5830,5830,3
20230620,143700,179212960,5870,5870,5870,5870,0
20230620,143600,179212960,5870,5870,5870,5870,0
20230620,143500,179212960,5870,5870,5870,5870,0
20230620,143400,179212960,5870,5830,5870,5830,11
20230620,143300,179148730,5810,5810,5810,5810,3
20230620,143200,179131300,5870,5870,5870,5870,0
20230620,143100,179131300,5870,5870,5870,5870,0
20230620,143000,179131300,5870,5870,5870,5870,0
20230620,142900,179131300,5870,5870,5870,5870,0
20230620,142800,179131300,5870,5870,5870,5870,0
20230620,142700,179131300,5870,5820,5870,5820,4
20230620,142600,179107970,5840,5840,5840,5840,0
20230620,142500,179107970,5840,5840,5840,5840,0
20230620,142400,179107970,5840,5820,5840,5820,40
20230620,142300,178874700,5850,5850,5850,5850,0
20230620,142200,178874700,5850,5850,5850,5850,0
20230620,142100,178874700,5850,5850,5850,5850,0
20230620,142000,178874700,5850,5840,5850,5840,40
20230620,141900,178641090,5850,5850,5850,5850,0
20230620,141800,178641090,5850,5830,5850,5830,60
20230620,141700,178291080,5840,5830,5840,5830,27
20230620,141600,178133660,5820,5830,5830,5820,342
20230620,141500,176142700,5870,5870,5870,5870,0
20230620,141400,176142700,5870,5870,5870,5870,0
20230620,141300,176142700,5870,5870,5870,5870,0
20230620,141200,176142700,5870,5820,5870,5820,293
20230620,141100,174434230,5830,5830,5830,5830,1
20230620,141000,174428400,5820,5820,5820,5820,3
20230620,140900,174410940,5820,5820,5820,5820,0
20230620,140800,174410940,5820,5820,5820,5820,3
20230620,140700,174393480,5820,5820,5820,5820,0
20230620,140600,174393480,5820,5820,5820,5820,3
20230620,140500,174376020,5820,5820,5820,5820,0
20230620,140400,174376020,5820,5820,5820,5820,532
20230620,140300,171279780,5830,5820,5830,5820,307
20230620,140200,169490090,5830,5830,5830,5830,0
20230620,140100,169490090,5830,5810,5830,5810,23
20230620,140000,169356290,5800,5800,5800,5800,3
20230620,135900,169338890,5830,5830,5830,5830,0
20230620,135800,169338890,5830,5830,5830,5830,0
20230620,135700,169338890,5830,5830,5830,5830,0
20230620,135600,169338890,5830,5830,5830,5830,0
20230620,135500,169338890,5830,5820,5830,5820,4
20230620,135400,169315600,5800,5800,5800,5800,10
20230620,135300,169257600,5830,5820,5830,5820,10
20230620,135200,169199330,5830,5830,5830,5830,0
20230620,135100,169199330,5830,5800,5830,5790,674
20230620,135000,165289640,5800,5800,5800,5800,0
20230620,134900,165289640,5800,5800,5800,5800,3
20230620,134800,165272240,5800,5800,5800,5800,0
20230620,134700,165272240,5800,5800,5800,5800,3
20230620,134600,165254840,5800,5800,5800,5800,9
20230620,134500,165202640,5800,5800,5800,5800,3
20230620,134400,165185240,5800,5800,5800,5800,0
20230620,134300,165185240,5800,5800,5800,5800,3
20230620,134200,165167840,5800,5800,5800,5800,0
20230620,134100,165167840,5800,5800,5800,5800,2
20230620,134000,165156240,5800,5800,5800,5800,0
20230620,133900,165156240,5800,5800,5800,5800,3
20230620,133800,165138840,5800,5800,5800,5800,1
20230620,133700,165133040,5800,5800,5800,5800,3
20230620,133600,165115640,5800,5800,5800,5800,0
20230620,133500,165115640,5800,5800,5800,5800,3
20230620,133400,165098240,5800,5800,5800,5800,3
20230620,133300,165080840,5800,5800,5800,5800,0
20230620,133200,165080840,5800,5800,5800,5800,9
20230620,133100,165028640,5800,5800,5800,5800,0
20230620,133000,165028640,5800,5800,5800,5800,3
20230620,132900,165011240,5800,5800,5800,5800,0
20230620,132800,165011240,5800,5800,5800,5800,3
20230620,132700,164993840,5800,5800,5800,5800,0
20230620,132600,164993840,5800,5800,5800,5800,3
20230620,132500,164976440,5800,5800,5800,5800,0
20230620,132400,164976440,5800,5800,5800,5800,3
20230620,132300,164959040,5800,5800,5800,5800,0
20230620,132200,164959040,5800,5800,5800,5800,3
20230620,132100,164941640,5800,5800,5800,5800,0
20230620,132000,164941640,5800,5800,5800,5800,3
20230620,131900,164924240,5800,5800,5800,5800,0
20230620,131800,164924240,5800,5800,5800,5800,3
20230620,131700,164906840,5800,5800,5800,5800,0
20230620,131600,164906840,5800,5800,5800,5800,3
20230620,131500,164889440,5800,5800,5800,5800,0
20230620,131400,164889440,5800,5800,5800,5800,3
20230620,131300,164872040,5800,5800,5800,5800,0
20230620,131200,164872040,5800,5800,5800,5800,3
20230620,131100,164854640,5820,5820,5820,5820,0
20230620,131000,164854640,5820,5820,5820,5820,1
20230620,130900,164848820,5800,5800,5800,5800,55
20230620,130800,164529820,5830,5800,5830,5800,2482
20230620,130700,150133970,5830,5830,5830,5830,0
20230620,130600,150133970,5830,5820,5830,5820,11
20230620,130500,150069940,5830,5830,5830,5830,0
20230620,130400,150069940,5830,5830,5830,5830,0
20230620,130300,150069940,5830,5800,5830,5800,20
20230620,130200,149953630,5840,5800,5840,5800,22
20230620,130100,149825770,5800,5800,5800,5790,232
20230620,130000,148482380,5840,5840,5840,5840,0
20230620,125900,148482380,5840,5840,5840,5840,0
20230620,125800,148482380,5840,5820,5840,5820,52
20230620,125700,148179650,5840,5840,5840,5840,0
20230620,125600,148179650,5840,5810,5840,5810,50
20230620,125500,147888370,5800,5800,5800,5800,3
20230620,125400,147870970,5800,5800,5800,5800,0
20230620,125300,147870970,5800,5800,5800,5800,2
20230620,125200,147859370,5800,5800,5800,5800,0
20230620,125100,147859370,5800,5810,5810,5800,6
20230620,125000,147824540,5810,5810,5810,5810,0
20230620,124900,147824540,5810,5810,5810,5810,0
20230620,124800,147824540,5810,5810,5810,5810,0
20230620,124700,147824540,5810,5810,5810,5810,0
20230620,124600,147824540,5810,5830,5830,5810,30
20230620,124500,147649940,5840,5840,5840,5840,0
20230620,124400,147649940,5840,5820,5840,5820,9
20230620,124300,147597500,5840,5840,5840,5840,0
20230620,124200,147597500,5840,5840,5840,5840,0
20230620,124100,147597500,5840,5810,5840,5810,5
20230620,124000,147568410,5810,5810,5810,5810,1
20230620,123900,147562600,5820,5820,5820,5820,5
20230620,123800,147533500,5840,5840,5840,5840,0
20230620,123700,147533500,5840,5840,5840,5840,0
20230620,123600,147533500,5840,5820,5840,5820,8
20230620,123500,147486920,5840,5840,5840,5840,0
20230620,123400,147486920,5840,5840,5840,5840,0
20230620,123300,147486920,5840,5840,5840,5840,0
20230620,123200,147486920,5840,5840,5840,5840,0
20230620,123100,147486920,5840,5820,5840,5820,30
20230620,123000,147312180,5800,5800,5800,5800,3
20230620,122900,147294780,5840,5840,5840,5840,0
20230620,122800,147294780,5840,5840,5840,5840,0
20230620,122700,147294780,5840,5810,5840,5810,8
20230620,122600,147248270,5800,5800,5800,5800,6
20230620,122500,147213470,5840,5840,5840,5840,0
20230620,122400,147213470,5840,5840,5840,5840,0
20230620,122300,147213470,5840,5840,5840,5840,0
20230620,122200,147213470,5840,5840,5840,5840,0
20230620,122100,147213470,5840,5840,5840,5840,0
20230620,122000,147213470,5840,5840,5840,5840,0
20230620,121900,147213470,5840,5800,5840,5800,27
20230620,121800,147056210,5830,5810,5830,5810,30
20230620,121700,146881630,5830,5830,5830,5830,0
20230620,121600,146881630,5830,5830,5830,5830,1
20230620,121500,146875800,5820,5830,5830,5820,4
20230620,121400,146852510,5800,5810,5820,5800,153
20230620,121300,145964390,5820,5840,5860,5800,4143
20230620,121200,121729270,5860,5840,5860,5840,50
20230620,121100,121436590,5870,5860,5870,5860,30
20230620,121000,121260770,5870,5870,5870,5870,0
20230620,120900,121260770,5870,5840,5870,5840,30
20230620,120800,121085060,5870,5840,5870,5840,63
20230620,120700,120716730,5870,5870,5870,5870,0
20230620,120600,120716730,5870,5870,5870,5870,0
20230620,120500,120716730,5870,5870,5870,5870,0
20230620,120400,120716730,5870,5800,5870,5800,259
20230620,120300,119197080,5800,5800,5800,5790,149
20230620,120200,118334320,5860,5860,5860,5860,0
20230620,120100,118334320,5860,5860,5860,5860,0
20230620,120000,118334320,5860,5820,5860,5820,17
20230620,115900,118234940,5860,5860,5860,5860,0
20230620,115800,118234940,5860,5860,5860,5860,0
20230620,115700,118234940,5860,5840,5860,5840,85
20230620,115600,117737620,5850,5850,5850,5850,0
20230620,115500,117737620,5850,5850,5850,5850,0
20230620,115400,117737620,5850,5800,5850,5800,11
20230620,115300,117673760,5850,5850,5850,5850,0
20230620,115200,117673760,5850,5850,5850,5850,0
20230620,115100,117673760,5850,5850,5850,5850,0
20230620,115000,117673760,5850,5850,5850,5850,0
20230620,114900,117673760,5850,5800,5850,5790,52
20230620,114800,117371480,5850,5840,5850,5840,3
20230620,114700,117353950,5790,5840,5840,5790,342
20230620,114600,115360970,5840,5800,5840,5800,84
20230620,114500,114871160,5830,5830,5830,5830,0
20230620,114400,114871160,5830,5830,5830,5830,0
20230620,114300,114871160,5830,5830,5830,5830,0
20230620,114200,114871160,5830,5830,5830,5830,0
20230620,114100,114871160,5830,5830,5830,5830,1
20230620,114000,114865330,5810,5810,5810,5810,0
20230620,113900,114865330,5810,5810,5810,5810,12
20230620,113800,114795610,5800,5810,5870,5800,1532
20230620,113700,105840120,5810,5800,5810,5800,17
20230620,113600,105741380,5790,5780,5790,5780,26
20230620,113500,105591050,5780,5780,5780,5780,3
20230620,113400,105573710,5790,5790,5790,5790,7
20230620,113300,105533180,5810,5810,5810,5810,0
20230620,113200,105533180,5810,5810,5810,5810,0
20230620,113100,105533180,5810,5810,5810,5810,0
20230620,113000,105533180,5810,5780,5810,5780,100
20230620,112900,104955150,5770,5820,5820,5770,2713
20230620,112800,89231680,5820,5820,5820,5820,0
20230620,112700,89231680,5820,5820,5820,5820,3
20230620,112600,89214220,5820,5820,5820,5820,0
20230620,112500,89214220,5820,5820,5820,5820,3
20230620,112400,89196760,5820,5820,5820,5820,0
20230620,112300,89196760,5820,5820,5820,5820,3
20230620,112200,89179300,5840,5840,5840,5840,0
20230620,112100,89179300,5840,5840,5840,5840,0
20230620,112000,89179300,5840,5820,5840,5820,7
20230620,111900,89138520,5840,5840,5840,5840,0
20230620,111800,89138520,5840,5840,5840,5840,0
20230620,111700,89138520,5840,5820,5840,5820,8
20230620,111600,89091940,5810,5810,5810,5810,3
20230620,111500,89074510,5810,5810,5810,5810,0
20230620,111400,89074510,5810,5810,5810,5810,3
20230620,111300,89057080,5810,5810,5810,5810,0
20230620,111200,89057080,5810,5810,5810,5810,3
20230620,111100,89039650,5840,5840,5840,5840,0
20230620,111000,89039650,5840,5840,5840,5840,0
20230620,110900,89039650,5840,5840,5840,5840,0
20230620,110800,89039650,5840,5840,5840,5840,0
20230620,110700,89039650,5840,5820,5840,5820,7
20230620,110600,88998890,5810,5810,5810,5810,3
20230620,110500,88981460,5840,5840,5840,5840,0
20230620,110400,88981460,5840,5840,5840,5840,0
20230620,110300,88981460,5840,5840,5840,5840,0
20230620,110200,88981460,5840,5820,5840,5820,13
20230620,110100,88905730,5810,5810,5810,5810,0
20230620,110000,88905730,5810,5810,5810,5810,3
20230620,105900,88888300,5840,5840,5840,5840,0
20230620,105800,88888300,5840,5840,5840,5840,0
20230620,105700,88888300,5840,5840,5840,5840,0
20230620,105600,88888300,5840,5820,5840,5820,13
20230620,105500,88812560,5840,5840,5840,5840,0
20230620,105400,88812560,5840,5840,5840,5840,0
20230620,105300,88812560,5840,5840,5840,5840,0
20230620,105200,88812560,5840,5840,5840,5840,0
20230620,105100,88812560,5840,5820,5840,5820,8
20230620,105000,88765980,5840,5840,5840,5840,0
20230620,104900,88765980,5840,5840,5840,5840,0
20230620,104800,88765980,5840,5820,5840,5810,111
20230620,104700,88120690,5850,5850,5850,5850,0
20230620,104600,88120690,5850,5850,5850,5850,0
20230620,104500,88120690,5850,5820,5850,5820,541
20230620,104400,84967730,5830,5830,5830,5830,0
20230620,104300,84967730,5830,5830,5830,5820,13
20230620,104200,84891950,5850,5850,5850,5850,0
20230620,104100,84891950,5850,5840,5850,5840,5
20230620,104000,84862740,5850,5840,5850,5840,4
20230620,103900,84839370,5830,5830,5830,5830,3
20230620,103800,84821880,5850,5850,5850,5850,0
20230620,103700,84821880,5850,5850,5850,5850,0
20230620,103600,84821880,5850,5840,5850,5840,100
20230620,103500,84237750,5840,5840,5840,5830,5
20230620,103400,84208580,5830,5830,5830,5830,3
20230620,103300,84191090,5820,5820,5820,5820,6
20230620,103200,84156170,5820,5820,5820,5820,3
20230620,103100,84138710,5840,5830,5840,5830,4
20230620,103000,84115380,5830,5830,5830,5830,0
20230620,102900,84115380,5830,5830,5830,5830,0
20230620,102800,84115380,5830,5830,5830,5830,0
20230620,102700,84115380,5830,5830,5830,5830,100
20230620,102600,83532380,5850,5850,5850,5850,100
20230620,102500,82947380,5800,5830,5830,5800,849
20230620,102400,78019390,5860,5860,5860,5860,0
20230620,102300,78019390,5860,5860,5860,5860,0
20230620,102200,78019390,5860,5860,5860,5860,0
20230620,102100,78019390,5860,5860,5860,5860,0
20230620,102000,78019390,5860,5860,5860,5860,0
20230620,101900,78019390,5860,5860,5860,5860,0
20230620,101800,78019390,5860,5850,5860,5850,2
20230620,101700,78007680,5860,5860,5860,5860,0
20230620,101600,78007680,5860,5840,5860,5840,22
20230620,101500,77879060,5820,5820,5820,5820,63
20230620,101400,77512400,5860,5860,5860,5860,0
20230620,101300,77512400,5860,5860,5860,5860,0
20230620,101200,77512400,5860,5860,5860,5860,0
20230620,101100,77512400,5860,5860,5860,5860,0
20230620,101000,77512400,5860,5860,5860,5860,0
20230620,100900,77512400,5860,5860,5860,5860,0
20230620,100800,77512400,5860,5860,5860,5860,0
20230620,100700,77512400,5860,5860,5860,5860,0
20230620,100600,77512400,5860,5860,5860,5860,0
20230620,100500,77512400,5860,5860,5860,5860,0
20230620,100400,77512400,5860,5860,5860,5860,0
20230620,100300,77512400,5860,5850,5860,5850,3
20230620,100200,77494830,5810,5820,5820,5810,100
20230620,100100,76912840,5860,5860,5860,5830,7
20230620,100000,76871850,5860,5860,5860,5860,0
20230620,095900,76871850,5860,5860,5860,5860,0
20230620,095800,76871850,5860,5860,5860,5860,0
20230620,095700,76871850,5860,5860,5860,5860,0
20230620,095600,76871850,5860,5860,5860,5860,0
20230620,095500,76871850,5860,5860,5860,5860,1
20230620,095400,76865990,5820,5820,5820,5820,0
20230620,095300,76865990,5820,5820,5820,5820,0
20230620,095200,76865990,5820,5820,5820,5820,11
20230620,095100,76801970,5860,5860,5860,5860,0
20230620,095000,76801970,5860,5860,5860,5860,0
20230620,094900,76801970,5860,5860,5860,5860,0
20230620,094800,76801970,5860,5860,5860,5860,0
20230620,094700,76801970,5860,5860,5860,5860,0
20230620,094600,76801970,5860,5860,5860,5860,0
20230620,094500,76801970,5860,5850,5860,5840,10
20230620,094400,76743460,5860,5820,5860,5820,202
20230620,094300,75567740,5870,5850,5870,5840,34
20230620,094200,75368610,5870,5850,5870,5840,33
20230620,094100,75175590,5820,5860,5860,5820,229
20230620,094000,73840730,5870,5830,5870,5830,22
20230620,093900,73712330,5830,5830,5830,5830,0
20230620,093800,73712330,5830,5810,5830,5810,36
20230620,093700,73502830,5800,5800,5800,5800,19
20230620,093600,73392630,5800,5830,5830,5800,264
20230620,093500,71860920,5820,5820,5820,5820,0
20230620,093400,71860920,5820,5820,5820,5820,11
20230620,093300,71796900,5810,5790,5810,5790,37
20230620,093200,71581950,5800,5800,5800,5800,90
20230620,093100,71059950,5800,5840,5840,5800,1730
20230620,093000,61017500,5820,5820,5820,5820,0
20230620,092900,61017500,5820,5850,5850,5810,1142
20230620,092800,54372420,5820,5870,5870,5820,134
20230620,092700,53592490,5870,5830,5870,5820,267
20230620,092600,52033870,5840,5840,5840,5840,50
20230620,092500,51741870,5850,5850,5850,5850,0
20230620,092400,51741870,5850,5850,5850,5850,3
20230620,092300,51724320,5850,5850,5850,5850,17
20230620,092200,51624870,5830,5850,5850,5810,933
20230620,092100,46197660,5840,5840,5840,5840,0
20230620,092000,46197660,5840,5840,5840,5840,0
20230620,091900,46197660,5840,5840,5840,5840,2
20230620,091800,46185980,5820,5820,5820,5820,100
20230620,091700,45603980,5820,5820,5820,5820,44
20230620,091600,45347900,5830,5830,5830,5830,24
20230620,091500,45207980,5830,5830,5830,5830,0
20230620,091400,45207980,5830,5830,5830,5830,0
20230620,091300,45207980,5830,5830,5830,5830,0
20230620,091200,45207980,5830,5830,5830,5830,1
20230620,091100,45202150,5820,5820,5820,5820,0
20230620,091000,45202150,5820,5820,5820,5820,1000
20230620,090900,39382150,5820,5820,5820,5820,540
20230620,090800,36239350,5820,5820,5820,5820,138
20230620,090700,35436190,5830,5870,5880,5630,5402
20230620,090600,4287870,5870,5870,5870,5870,0
20230620,090500,4287870,5870,5870,5870,5870,0
20230620,090400,4287870,5870,5870,5870,5870,1
20230620,090300,4282000,5870,5870,5870,5870,0
20230620,090200,4282000,5870,5870,5870,5870,0
20230620,090100,4282000,5870,5870,5870,5870,50
20230620,090000,3988500,5870,5890,5890,5870,678